Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aileron Therapeutics Inc (NQ: ALRN )

4.740 -0.260 (-5.20%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 9.382 9.382 8.600 8.798 6,104 -0.14(-1.54%)
Oct 30, 2019 8.876 9.466 8.400 8.936 15,790 -0.26(-2.87%)
Oct 29, 2019 9.602 9.998 8.604 9.200 32,295 -0.20(-2.13%)
Oct 28, 2019 9.200 9.600 8.800 9.400 15,888 +0.32(+3.48%)
Oct 25, 2019 9.000 9.202 8.600 9.084 12,655 +0.12(+1.29%)
Oct 24, 2019 9.550 9.550 8.800 8.968 14,224 -0.13(-1.41%)
Oct 23, 2019 9.166 9.600 9.060 9.096 38,203 +0.06(+0.62%)
Oct 22, 2019 8.000 9.400 8.000 9.040 79,932 +0.84(+10.24%)
Oct 21, 2019 8.500 8.780 8.026 8.200 24,638 -0.18(-2.15%)
Oct 18, 2019 8.274 8.500 8.002 8.380 26,505 +0.11(+1.28%)
Oct 17, 2019 8.826 8.902 8.100 8.274 42,921 -0.73(-8.07%)
Oct 16, 2019 10.40 10.40 8.200 9.000 204,729 +0.22(+2.51%)
Oct 15, 2019 8.800 9.400 8.400 8.780 88,569 +0.18(+2.09%)
Oct 14, 2019 8.520 8.880 8.404 8.600 12,318 -0.06(-0.69%)
Oct 11, 2019 9.000 9.196 8.520 8.660 17,225 -0.24(-2.70%)
Oct 10, 2019 9.300 9.500 8.800 8.900 10,783 -0.50(-5.30%)
Oct 09, 2019 9.204 9.420 9.004 9.398 7,915 +0.26(+2.82%)
Oct 08, 2019 9.200 9.500 9.000 9.140 15,813 -0.27(-2.91%)
Oct 07, 2019 9.800 10.14 9.000 9.414 31,716 -0.50(-5.06%)
Oct 04, 2019 9.800 10.78 9.800 9.916 30,890 +0.12(+1.18%)
Oct 03, 2019 9.800 10.60 9.000 9.800 17,276 +0.00(+0.00%)
Oct 02, 2019 12.00 12.00 9.600 9.800 20,462 -0.11(-1.11%)
Oct 01, 2019 13.77 13.94 9.910 9.910 32,814 -3.49(-26.06%)
Sep 30, 2019 16.93 17.00 13.01 13.40 34,629 -3.15(-19.05%)
Sep 27, 2019 17.40 17.45 15.61 16.56 14,375 -0.90(-5.13%)
Sep 26, 2019 16.04 18.00 15.00 17.45 8,227 +1.25(+7.73%)
Sep 25, 2019 16.40 17.22 12.80 16.20 30,014 -0.11(-0.66%)
Sep 24, 2019 18.70 18.70 16.00 16.31 16,700 -2.33(-12.52%)
Sep 23, 2019 18.70 19.24 18.00 18.64 7,529 +0.76(+4.25%)
Sep 20, 2019 20.40 20.40 17.40 17.88 17,610 -0.58(-3.13%)
Sep 19, 2019 19.04 19.56 18.40 18.46 12,649 -0.54(-2.84%)
Sep 18, 2019 20.80 20.80 18.40 19.00 19,478 -1.80(-8.65%)
Sep 17, 2019 20.60 21.00 19.40 20.80 26,523 +1.20(+6.12%)
Sep 16, 2019 19.00 19.80 17.00 19.60 18,726 +0.40(+2.09%)
Sep 13, 2019 19.30 20.20 18.60 19.20 18,145 -0.00(-0.01%)
Sep 12, 2019 17.00 21.00 17.00 19.20 74,152 +2.20(+12.94%)
Sep 11, 2019 16.23 17.58 16.00 17.00 18,895 +0.90(+5.59%)
Sep 10, 2019 16.06 16.80 16.00 16.10 11,419 +0.07(+0.42%)
Sep 09, 2019 16.80 16.85 15.40 16.03 9,519 -0.37(-2.24%)
Sep 06, 2019 15.00 16.80 15.00 16.40 13,235 +0.87(+5.60%)
Sep 05, 2019 14.90 15.60 14.04 15.53 9,044 +0.53(+3.55%)
Sep 04, 2019 13.76 15.00 13.31 15.00 12,315 +1.10(+7.88%)
Sep 03, 2019 14.60 15.00 13.60 13.90 8,258 -0.70(-4.77%)
Aug 30, 2019 15.80 15.80 14.00 14.60 10,155 -1.29(-8.13%)
Aug 29, 2019 16.13 16.20 14.00 15.89 18,957 +0.09(+0.57%)
Aug 28, 2019 15.80 16.60 15.20 15.80 22,878 -0.10(-0.64%)
Aug 27, 2019 16.04 16.60 15.60 15.90 38,303 -0.13(-0.79%)
Aug 26, 2019 14.72 16.03 14.72 16.03 28,787 +1.43(+9.78%)
Aug 23, 2019 14.20 15.00 13.20 14.60 12,075 +0.63(+4.54%)
Aug 22, 2019 15.60 16.40 13.72 13.97 25,817 -1.41(-9.17%)
Aug 21, 2019 14.60 15.50 14.40 15.38 23,682 +0.98(+6.78%)
Aug 20, 2019 13.40 14.40 13.20 14.40 15,675 +0.83(+6.12%)
Aug 19, 2019 12.00 13.80 11.90 13.57 20,454 +1.77(+15.00%)
Aug 16, 2019 12.40 12.60 11.42 11.80 12,035 +0.18(+1.55%)
Aug 15, 2019 12.60 12.60 11.57 11.62 9,842 -0.31(-2.63%)
Aug 14, 2019 12.20 12.20 11.54 11.93 6,643 -0.27(-2.18%)
Aug 13, 2019 12.90 12.96 12.20 12.20 15,694 +0.21(+1.79%)
Aug 12, 2019 11.00 13.00 10.50 11.99 31,074 +1.54(+14.79%)
Aug 09, 2019 10.40 10.66 10.13 10.44 3,960 +0.24(+2.37%)
Aug 08, 2019 10.20 11.06 10.20 10.20 5,263 +0.00(+0.00%)
Aug 07, 2019 10.40 11.00 10.00 10.20 11,596 -0.59(-5.49%)
Aug 06, 2019 10.80 11.06 10.40 10.79 7,348 +0.14(+1.28%)
Aug 05, 2019 11.06 11.06 10.57 10.66 9,782 -0.40(-3.62%)
Aug 02, 2019 11.60 11.60 10.65 11.06 6,450 -0.34(-3.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.